Spot 155.56
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 16.10 | 15.22 | +1.00 | 64.1% | 140 | 64.1% | -0.00 | — | — | 0.01 | — |
| — | 13.70 | 15.20 | 14.45 | +1.00 | 62.6% | 141 | 62.6% | -0.00 | — | — | 0.03 | — |
| — | 13.15 | 14.05 | 13.60 | +1.00 | 61.0% | 142 | 61.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 12.20 | 13.05 | 12.62 | +1.00 | 59.3% | 143 | 59.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 11.20 | 12.05 | 11.62 | +1.00 | 57.4% | 144 | 57.4% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 10.20 | 11.05 | 10.62 | — | — | 145 | 55.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 9.20 | 10.05 | 9.62 | — | — | 146 | 52.8% | -0.01 | — | — | 0.09 | — |
| — | 8.20 | 9.05 | 8.62 | — | — | 147 | 50.0% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 7.20 | 8.05 | 7.62 | — | — | 148 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 6.25 | 7.05 | 6.65 | — | — | 149 | 43.3% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 5.35 | 5.85 | 5.60 | +0.96 | 39.8% | 150 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 2.94 | 3.40 | 3.17 | +0.87 | 32.8% | 152.5 | 32.8% | -0.13 | 0.14 | 0.11 | 0.17 | — |
| — | 1.03 | 1.48 | 1.25 | +0.59 | 30.0% | 155 | — | — | 0.72 | 0.57 | 0.88 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 157.5 | 29.2% | -0.80 | 2.15 | 1.84 | 2.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 30.5% | 160 | — | — | 4.42 | 4.00 | 4.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 35.8% | 162.5 | — | — | 6.92 | 6.50 | 7.35 | — |
| — | — | 0.09 | — | +0.00 | 32.6% | 165 | 32.6% | -1.00 | 9.43 | 9.00 | 9.85 | — |
| — | — | 0.09 | — | +0.00 | 30.7% | 167.5 | 30.7% | -1.00 | 12.60 | 11.50 | 13.70 | — |
| — | — | 0.05 | — | +0.00 | 31.1% | 170 | 31.1% | -1.00 | 15.18 | 14.00 | 16.35 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.